Options Chain for GOLD COM INC COM (GOLD) - $46.00 as of 9/1/2026 7:47:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 24.10 | 23.05 | % | 1.15 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 22.50 | 19.50 | 22.30 | 20.90 | % | 0.93 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 25.00 | 17.00 | 19.10 | 18.05 | 19.55 | 0.00 | 0.00% | 0.72 | 0 | 22 | 2.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 30.00 | 12.10 | 14.70 | 13.40 | 13.00 | -3.19 | -19.71% | 0.45 | 1 | 47 | 1.89 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 35.00 | 7.70 | 9.40 | 8.55 | 8.55 | -2.38 | -21.78% | 0.24 | 32 | 233 | 1.19 | 0.93 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 40.00 | 3.90 | 4.90 | 4.40 | 4.30 | -1.97 | -31.42% | 0.11 | 19 | 374 | 0.66 | 0.73 | 0.05 | -0.07 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 45.00 | 1.65 | 1.90 | 1.78 | 1.80 | -1.00 | -35.72% | 0.04 | 294 | 699 | 0.67 | 0.43 | 0.06 | -0.08 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 50.00 | 0.60 | 1.05 | 0.83 | 0.70 | -0.65 | -48.15% | 0.02 | 79 | 929 | 0.77 | 0.20 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.15 | -33.34% | 0.01 | 16 | 1,844 | 0.77 | 0.10 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.95 | 0.04 | 0.01 | -0.02 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.12 | +66.67% | 0.00 | 1 | 258 | 1.17 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 628 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/1/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 56 | 0.94 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.45 | +0.27 | +150.00% | 0.01 | 4 | 192 | 0.73 | -0.07 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 40.00 | 1.05 | 1.65 | 1.35 | 1.26 | +0.53 | +72.61% | 0.03 | 68 | 397 | 0.75 | -0.27 | 0.05 | -0.07 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 45.00 | 2.65 | 4.00 | 3.33 | 3.80 | +0.82 | +27.52% | 0.07 | 11 | 380 | 0.62 | -0.57 | 0.06 | -0.08 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 50.00 | 7.30 | 8.30 | 7.80 | 7.85 | +1.81 | +29.97% | 0.16 | 4 | 693 | 0.86 | -0.80 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 55.00 | 10.80 | 13.30 | 12.05 | 9.86 | 0.00 | 0.00% | 0.22 | 0 | 98 | 1.33 | -0.91 | 0.02 | -0.04 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 60.00 | 15.60 | 18.30 | 16.95 | 14.56 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.60 | -0.96 | 0.01 | -0.02 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 65.00 | 20.50 | 23.20 | 21.85 | % | 0.34 | 0 | 18 | 1.78 | -0.99 | 0.00 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 70.00 | 25.50 | 28.40 | 26.95 | % | 0.39 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 75.00 | 30.50 | 33.30 | 31.90 | % | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 80.00 | 35.50 | 38.10 | 36.80 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 85.00 | 40.50 | 43.10 | 41.80 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 90.00 | 45.50 | 48.50 | 47.00 | % | 0.52 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 95.00 | 50.50 | 53.20 | 51.85 | % | 0.55 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 100.00 | 55.50 | 58.10 | 56.80 | % | 0.57 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST |